Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 317400.KO stock page

Xi S And D Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-223,200.003,260.003,185.003,255.003,021.6415,102
2025-01-213,200.003,230.003,200.003,200.002,970.5811,415
2025-01-203,185.003,210.003,185.003,200.002,970.5818,290
2025-01-173,205.003,235.003,200.003,210.002,979.8710,726
2025-01-163,200.003,235.003,190.003,220.002,989.1517,622
2025-01-153,280.003,290.003,215.003,215.002,984.5115,104
2025-01-143,205.003,290.003,205.003,280.003,044.857,389
2025-01-133,275.003,295.003,240.003,240.003,007.7217,055
2025-01-103,305.003,325.003,280.003,295.003,058.7712,937
2025-01-093,375.003,375.003,300.003,305.003,068.0614,375
2025-01-083,300.003,370.003,290.003,370.003,128.4021,233
2025-01-073,330.003,330.003,280.003,300.003,063.417,498
2025-01-063,310.003,335.003,285.003,285.003,049.4918,311
2025-01-033,195.003,340.003,185.003,310.003,072.7011,414
2025-01-023,200.003,255.003,160.003,225.002,993.797,053
2024-12-303,190.003,230.003,185.003,205.002,975.235,482
2024-12-273,285.003,285.003,205.003,230.002,998.4337,542
2024-12-263,360.003,375.003,235.003,285.003,049.4927,111
2024-12-243,400.003,400.003,360.003,360.003,119.119,176
2024-12-233,285.003,390.003,275.003,390.003,146.9628,095
2024-12-203,330.003,365.003,300.003,360.003,119.1124,461
2024-12-193,370.003,405.003,310.003,360.003,119.1126,171
2024-12-183,445.003,445.003,335.003,380.003,137.6819,362
2024-12-173,390.003,440.003,345.003,355.003,114.4719,358
2024-12-163,385.003,425.003,380.003,390.003,146.9616,517
2024-12-133,365.003,475.003,300.003,395.003,151.6045,071
2024-12-123,290.003,370.003,270.003,335.003,095.9134,274
2024-12-113,155.003,325.003,155.003,295.003,058.7732,179
2024-12-102,985.003,280.002,985.003,180.002,952.0253,507
2024-12-093,180.003,180.002,985.002,985.002,771.00102,090
2024-12-063,225.003,315.003,095.003,180.002,952.02109,565
2024-12-053,320.003,350.003,245.003,265.003,030.9233,897
2024-12-043,365.003,390.003,290.003,320.003,081.9832,422
2024-12-033,260.003,410.003,260.003,390.003,146.9665,552
2024-12-023,380.003,400.003,300.003,320.003,081.9833,683
2024-11-293,450.003,450.003,355.003,380.003,137.6826,055
2024-11-283,480.003,550.003,420.003,430.003,184.0941,343
2024-11-273,465.003,545.003,450.003,480.003,230.5134,112
2024-11-263,505.003,530.003,250.003,470.003,221.2363,680
2024-11-253,500.003,575.003,450.003,505.003,253.7252,423
2024-11-223,275.003,990.003,275.003,500.003,249.08726,304
2024-11-213,280.003,340.003,280.003,340.003,100.5510,981
2024-11-203,420.003,420.003,285.003,315.003,077.3419,714
2024-11-193,325.003,425.003,315.003,330.003,091.2641,285
2024-11-183,325.003,395.003,300.003,375.003,133.0431,193
2024-11-153,400.003,400.003,275.003,330.003,091.2677,125
2024-11-143,340.003,430.003,335.003,395.003,151.6049,196
2024-11-133,530.003,530.003,335.003,340.003,100.5596,076
2024-11-123,600.003,640.003,495.003,495.003,244.43107,446
2024-11-113,690.003,725.003,635.003,635.003,374.4037,721
2024-11-083,740.003,745.003,690.003,700.003,434.7421,591
2024-11-073,740.003,760.003,685.003,725.003,457.9519,751
2024-11-063,785.003,785.003,690.003,740.003,471.8739,813
2024-11-053,750.003,770.003,715.003,740.003,471.8724,363
2024-11-043,900.003,910.003,600.003,750.003,481.15223,142
2024-11-013,905.003,940.003,880.003,890.003,611.1237,654
2024-10-313,970.003,970.003,905.003,920.003,638.9726,154
2024-10-303,985.003,985.003,950.003,970.003,685.3821,349
2024-10-293,985.003,995.003,930.003,985.003,699.3145,663
2024-10-283,990.003,990.003,955.003,985.003,699.3113,677
← NewerPage 8 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26150.0000 KRW
2025-02-24150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28300.0000 KRW
2021-12-29200.0000 KRW
2020-12-29139.6583 KRW
2019-12-2793.1055 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.